Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↓가격 기준시가고가저가종가거래량
cmvrf3r2107to10ia66lrqkxustock-5m096770:20261028:10002026-10-28 10:00:00instantevent2026-10-28 10:10:182026-10-28 10:10:18cmvrf3r1v07tn10iahz425z6y1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 10:00:00raw138,100원138,400원137,200원137,600원8,241
cmvrf3r1n07tm10iax5kc55qqstock-5m012330:20261028:10002026-10-28 10:00:00instantevent2026-10-28 10:10:182026-10-28 10:10:18cmvrf3r1i07tl10iayn4cjaya1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 10:00:00raw351,500원352,000원350,000원351,000원3,171
cmvrf3r1b07tk10iac4nlsto8stock-5m373220:20261028:10002026-10-28 10:00:00instantevent2026-10-28 10:10:182026-10-28 10:10:18cmvrf3r1607tj10iaos2ecd9e1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 10:00:00raw392,500원393,000원391,000원391,500원2,609
cmvrf3r0z07ti10ia63b5mrqsstock-5m055550:20261028:10002026-10-28 10:00:00instantevent2026-10-28 10:10:182026-10-28 10:10:18cmvrf3r0t07th10iavhgkegyx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 10:00:00raw87,800원88,200원87,800원87,900원14,434
cmvrf3r0b07te10iajmtjo7htstock-5m105560:20261028:10002026-10-28 10:00:00instantevent2026-10-28 10:10:182026-10-28 10:10:18cmvrf3r0607td10iat9brsg851
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 10:00:00raw153,200원153,900원153,200원153,500원17,971
cmvrf3qzz07tc10iad1w71bimstock-5m000270:20261028:10002026-10-28 10:00:00instantevent2026-10-28 10:10:182026-10-28 10:10:18cmvrf3qzt07tb10iaz8b80d8d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 10:00:00raw108,600원108,800원107,900원108,100원8,541
cmvrf3qzm07ta10iacsc1ytytstock-5m005490:20261028:10002026-10-28 10:00:00instantevent2026-10-28 10:10:182026-10-28 10:10:18cmvrf3qzg07t910ia1fni2r631
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 10:00:00raw283,000원284,500원282,500원283,500원3,501
cmvrf3qz507t810iad5pc6y3istock-5m051910:20261028:10002026-10-28 10:00:00instantevent2026-10-28 10:10:182026-10-28 10:10:18cmvrf3qyy07t710iau828054d1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 10:00:00raw235,500원236,500원235,000원235,000원1,743
cmvrf3qyn07t610ia1thrgb40stock-5m006400:20261028:10002026-10-28 10:00:00instantevent2026-10-28 10:10:182026-10-28 10:10:18cmvrf3qyg07t510iao085twns1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 10:00:00raw529,000원530,000원527,000원528,000원4,626
cmvrf3qy607t410ia9jjqw0ddstock-5m035720:20261028:10002026-10-28 10:00:00instantevent2026-10-28 10:10:182026-10-28 10:10:18cmvrf3qy007t310iac63q1vtx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 10:00:00raw30,400원30,450원30,350원30,350원13,468
cmvrf3qxs07t210iaa9y4oclzstock-5m035420:20261028:10002026-10-28 10:00:00instantevent2026-10-28 10:10:182026-10-28 10:10:18cmvrf3qxm07t110iazuwb614b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 10:00:00raw184,200원184,400원182,900원183,200원20,799
cmvrf3qx207sy10ia02dwuarlstock-5m066570:20261028:10002026-10-28 10:00:00instantevent2026-10-28 10:10:182026-10-28 10:10:18cmvrf3qwx07sx10ia4zg55o9j1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 10:00:00raw160,950원161,000원159,700원159,950원59,121
cmvrf3qwq07sw10iak9w0vt02stock-5m005380:20261028:10002026-10-28 10:00:00instantevent2026-10-28 10:10:182026-10-28 10:10:18cmvrf3qwj07sv10iadpq43i7x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 10:00:00raw300,000원300,500원298,000원299,000원9,130
cmvrf3qwa07su10ia0yo3nldcstock-5m000660:20261028:10002026-10-28 10:00:00instantevent2026-10-28 10:10:182026-10-28 10:10:18cmvrf3qw407st10iazr3mkuqk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 10:00:00raw1,421,000원1,428,000원1,415,000원1,424,000원96,704
cmvrf3qvw07ss10iacod6b7z2stock-5m005930:20261028:10002026-10-28 10:00:00instantevent2026-10-28 10:10:182026-10-28 10:10:18cmvrf3qvq07sr10iaeex4beq51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 10:00:00raw238,500원238,500원237,500원237,500원217,740
cmvrfa6lj07uw10iahff21qorstock-5m034730:20261028:10002026-10-28 10:00:00instantevent2026-10-28 10:15:182026-10-28 10:15:18cmvrfa6ld07uv10ia3x1fsn771
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 10:00:00raw537,000원539,000원535,000원539,000원4,226
cmvrfgliy07w210ia9p0ysc5jstock-5m207940:20261028:10002026-10-28 10:00:00instantevent2026-10-28 10:20:172026-10-28 10:20:17cmvrfglit07w110iaauruqcx81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 10:00:00raw1,376,000원1,382,000원1,375,000원1,377,000원580
cmvrexb3u07rm10iaxnqdpglvstock-5m000660:20261028:09552026-10-28 09:55:00instantevent2026-10-28 10:05:172026-10-28 10:05:17cmvrexb3o07rl10iabf1gnt361
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-28 09:55:00raw1,410,000원1,423,000원1,409,000원1,421,000원123,682
cmvrexb3g07rk10ia7fps1uhcstock-5m005930:20261028:09552026-10-28 09:55:00instantevent2026-10-28 10:05:172026-10-28 10:05:17cmvrexb3a07rj10iajxpu3kvl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 09:55:00raw236,500원239,000원236,500원238,500원413,936
cmvrf3r0n07tg10ia6zo85h17stock-5m055550:20261028:09552026-10-28 09:55:00instantevent2026-10-28 10:10:182026-10-28 10:10:18cmvrf3r0h07tf10iafiqxckz21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-28 09:55:00raw87,900원88,200원87,800원87,800원21,969
cmvrexbbf07sq10iapbgbhjamstock-5m017670:20261028:09552026-10-28 09:55:00instantevent2026-10-28 10:05:182026-10-28 10:05:18cmvrexbb907sp10iau0ee7xsx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 09:55:00raw77,100원77,200원76,700원77,200원16,109
cmvrexbb207so10iafarbd5c8stock-5m030200:20261028:09552026-10-28 09:55:00instantevent2026-10-28 10:05:182026-10-28 10:05:18cmvrexbaw07sn10iaqi9xh2kn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 09:55:00raw45,150원45,300원45,150원45,200원5,865
cmvrexbao07sm10iausja7p8estock-5m015760:20261028:09552026-10-28 09:55:00instantevent2026-10-28 10:05:182026-10-28 10:05:18cmvrexbai07sl10iab7uq953v1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 09:55:00raw28,300원28,450원28,300원28,450원13,209
cmvrexbab07sk10iayb1qm6m1stock-5m003550:20261028:09552026-10-28 09:55:00instantevent2026-10-28 10:05:182026-10-28 10:05:18cmvrexba507sj10iaeqetdse11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 09:55:00raw100,200원100,500원99,800원100,400원5,102
cmvrexb9x07si10ia67dxb8kwstock-5m034730:20261028:09552026-10-28 09:55:00instantevent2026-10-28 10:05:182026-10-28 10:05:18cmvrexb9r07sh10iavggdzcfd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 09:55:00raw533,000원538,000원532,000원537,000원4,706
cmvrexb9h07sg10iadq1kxj9pstock-5m028260:20261028:09552026-10-28 09:55:00instantevent2026-10-28 10:05:182026-10-28 10:05:18cmvrexb9b07sf10ia4zociw2o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 09:55:00raw323,000원325,000원322,500원324,000원12,641
cmvrexb9407se10iaiort0rwqstock-5m096770:20261028:09552026-10-28 09:55:00instantevent2026-10-28 10:05:182026-10-28 10:05:18cmvrexb8z07sd10iaeptpndh61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 09:55:00raw138,150원138,300원137,600원138,300원10,549
cmvrexb8r07sc10iawafc2pxjstock-5m012330:20261028:09552026-10-28 09:55:00instantevent2026-10-28 10:05:182026-10-28 10:05:18cmvrexb8m07sb10ia9sk689uf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 09:55:00raw350,000원352,000원350,000원351,500원3,177
cmvrexb8f07sa10iavqrcj6yustock-5m373220:20261028:09552026-10-28 09:55:00instantevent2026-10-28 10:05:182026-10-28 10:05:18cmvrexb8a07s910ianvo2lj6w1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-28 09:55:00raw391,250원393,500원391,000원392,500원7,686
cmvrexb8207s810ia4yrckw0kstock-5m207940:20261028:09552026-10-28 09:55:00instantevent2026-10-28 10:05:182026-10-28 10:05:18cmvrexb7x07s710iazssdve0s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 09:55:00raw1,373,000원1,379,000원1,372,000원1,375,000원831
cmvrexb7q07s610iai4y40z5lstock-5m105560:20261028:09552026-10-28 09:55:00instantevent2026-10-28 10:05:182026-10-28 10:05:18cmvrexb7k07s510ialued98el1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-28 09:55:00raw153,200원153,600원153,000원153,200원19,015
cmvrexb7e07s410iabyltnls2stock-5m000270:20261028:09552026-10-28 09:55:00instantevent2026-10-28 10:05:182026-10-28 10:05:18cmvrexb7807s310iab2jo3op61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 09:55:00raw108,400원108,800원108,400원108,700원8,446
cmvrexb7107s210iai69zjewastock-5m005490:20261028:09552026-10-28 09:55:00instantevent2026-10-28 10:05:182026-10-28 10:05:18cmvrexb6v07s110iac3ubmhmu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 09:55:00raw283,500원284,000원282,500원283,500원2,432
cmvrexb6o07s010iapqz3bfltstock-5m068270:20261028:09552026-10-28 09:55:00instantevent2026-10-28 10:05:182026-10-28 10:05:18cmvrexb6i07rz10ialsk16dle1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 09:55:00raw192,100원192,700원192,100원192,500원5,862
cmvrf3qxg07t010iaejspisj0stock-5m035420:20261028:09552026-10-28 09:55:00instantevent2026-10-28 10:10:182026-10-28 10:10:18cmvrf3qxa07sz10iarwul889x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-28 09:55:00raw184,200원184,600원183,400원184,200원14,974
cmvrexb5z07rw10ia1rb213yfstock-5m051910:20261028:09552026-10-28 09:55:00instantevent2026-10-28 10:05:182026-10-28 10:05:18cmvrexb5t07rv10ianbhdrpox1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 09:55:00raw236,000원237,000원235,250원236,000원4,975
cmvrexb5l07ru10iawdcz69tsstock-5m006400:20261028:09552026-10-28 09:55:00instantevent2026-10-28 10:05:172026-10-28 10:05:18cmvrexb5907rt10iamcbkxexm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-28 09:55:00raw526,000원530,000원526,000원530,000원12,363
cmvrexb5207rs10ianitaw9o5stock-5m035720:20261028:09552026-10-28 09:55:00instantevent2026-10-28 10:05:172026-10-28 10:05:17cmvrexb4w07rr10iag8hsif5i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 09:55:00raw30,425원30,500원30,350원30,450원50,977
cmvrexb4o07rq10ia3aelnydnstock-5m066570:20261028:09552026-10-28 09:55:00instantevent2026-10-28 10:05:172026-10-28 10:05:17cmvrexb4i07rp10iatf2t11ee1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-28 09:55:00raw161,600원161,900원160,500원161,000원53,477
cmvrexb4a07ro10ia6z4xanj7stock-5m005380:20261028:09552026-10-28 09:55:00instantevent2026-10-28 10:05:172026-10-28 10:05:17cmvrexb4307rn10ia6gmjjx441
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 09:55:00raw299,500원300,750원299,000원300,500원5,419
cmvreqww707qk10iayh4n4eqdstock-5m051910:20261028:09502026-10-28 09:50:00instantevent2026-10-28 10:00:192026-10-28 10:00:19cmvreqww007qj10ia2mzt0d3u1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-28 09:50:00raw237,500원237,500원235,500원236,000원2,127
cmvrexb6b07ry10ia82vmfeo9stock-5m068270:20261028:09502026-10-28 09:50:00instantevent2026-10-28 10:05:182026-10-28 10:05:18cmvrexb6607rx10iail7jx2641
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-28 09:50:00raw192,900원192,900원192,000원192,000원6,081
cmvreqx2s07ri10iaf9ub9g5fstock-5m017670:20261028:09502026-10-28 09:50:00instantevent2026-10-28 10:00:192026-10-28 10:00:19cmvreqx2m07rh10ia7j6oavwp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-28 09:50:00raw77,100원77,300원76,900원77,100원10,438
cmvreqx2407re10iav90e36hnstock-5m030200:20261028:09502026-10-28 09:50:00instantevent2026-10-28 10:00:192026-10-28 10:00:19cmvreqx1y07rd10iaf5c4fky11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-28 09:50:00raw45,250원45,250원45,100원45,150원2,755
cmvreqx1g07ra10iaiqikfch6stock-5m015760:20261028:09502026-10-28 09:50:00instantevent2026-10-28 10:00:192026-10-28 10:00:19cmvreqx1b07r910iaoeeiwdc01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-28 09:50:00raw28,450원28,450원28,250원28,300원17,528
cmvreqx1307r810iaoi1yw7wqstock-5m003550:20261028:09502026-10-28 09:50:00instantevent2026-10-28 10:00:192026-10-28 10:00:19cmvreqx0x07r710ia33ugf5z41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 09:50:00raw100,300원100,600원100,000원100,100원1,729
cmvreqx0n07r610ia0avpovekstock-5m034730:20261028:09502026-10-28 09:50:00instantevent2026-10-28 10:00:192026-10-28 10:00:19cmvreqx0g07r510ia9twkzi8q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 09:50:00raw532,000원536,000원531,000원533,000원3,134
cmvreqx0607r410iaewmayyofstock-5m028260:20261028:09502026-10-28 09:50:00instantevent2026-10-28 10:00:192026-10-28 10:00:19cmvreqwzz07r310iaenffanql1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 09:50:00raw322,000원323,500원321,500원322,500원11,931
cmvreqwzp07r210iazn3elrytstock-5m096770:20261028:09502026-10-28 09:50:00instantevent2026-10-28 10:00:192026-10-28 10:00:19cmvreqwzj07r110ia3mtqhhfj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-28 09:50:00raw139,050원139,100원138,100원138,150원9,831
cmvreqwza07r010iarj2wgsvxstock-5m012330:20261028:09502026-10-28 09:50:00instantevent2026-10-28 10:00:192026-10-28 10:00:19cmvreqwz407qz10ia5zycpbgz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 09:50:00raw350,500원351,000원349,750원350,000원1,728
116,697건 중 14,401–14,450← 이전289 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬